Hepion Pharmaceuticals Inc (NQ: HEPA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	28.80	29.60	28.60	28.60	25,940	-0.40(-1.38%)
Oct 28, 2021	28.80	29.80	28.60	29.00	25,328	+0.40(+1.40%)
Oct 27, 2021	29.40	29.60	28.60	28.60	58,616	-1.20(-4.03%)
Oct 26, 2021	29.60			29.80	27,754	+0.20(+0.68%)
Oct 25, 2021	30.00	30.00	29.60	29.60	25,777	-0.20(-0.67%)
Oct 22, 2021	30.80	30.80	29.60	29.80	67,743	-1.60(-5.10%)
Oct 21, 2021	31.40	32.00	31.00	31.40	28,196	+0.00(+0.00%)
Oct 20, 2021	31.00	31.40	30.20	31.40	48,881	+0.60(+1.95%)
Oct 19, 2021	30.80	30.80	30.20	30.80	15,760	+0.20(+0.65%)
Oct 18, 2021	30.00	30.80	29.70	30.60	32,710	+0.20(+0.66%)
Oct 15, 2021	31.00	31.00	29.80	30.40	27,962	-0.40(-1.30%)
Oct 14, 2021	30.80	30.95	30.10	30.80	27,525	+0.40(+1.32%)
Oct 13, 2021	30.80	30.80	30.00	30.40	14,216	-0.20(-0.65%)
Oct 12, 2021	30.20	31.00	30.00	30.60	18,354	+0.40(+1.32%)
Oct 11, 2021	29.60	30.20	29.30	30.20	31,859	+0.60(+2.03%)
Oct 08, 2021	29.60	29.80	29.20	29.60	14,125	+0.20(+0.68%)
Oct 07, 2021	29.80	30.40	29.20	29.40	25,415	-0.40(-1.34%)
Oct 06, 2021	29.60	30.30	29.60	29.80	25,016	-0.40(-1.32%)
Oct 05, 2021	30.40	30.80	29.60	30.20	42,494	-0.20(-0.66%)
Oct 04, 2021	30.60	30.80	30.20	30.40	22,708	-0.80(-2.56%)
Oct 01, 2021	30.80	31.40	30.00	31.20	37,025	+0.60(+1.96%)
Sep 30, 2021	30.60	31.00	30.00	30.60	34,331	-0.20(-0.65%)
Sep 29, 2021	33.40	33.40	30.40	30.80	152,941	-0.20(-0.65%)
Sep 28, 2021	31.40	31.80	30.60	31.00	35,720	-0.60(-1.90%)
Sep 27, 2021	31.00	32.60	30.40	31.60	52,201	+0.60(+1.94%)
Sep 24, 2021	31.00	31.40	30.40	31.00	34,002	-0.60(-1.90%)
Sep 23, 2021	30.60	31.80	30.40	31.60	25,962	+0.60(+1.94%)
Sep 22, 2021	30.40	31.40	29.97	31.00	31,735	+1.00(+3.33%)
Sep 21, 2021	30.60	31.20	30.00	30.00	49,165	-0.40(-1.32%)
Sep 20, 2021	30.40	31.20	30.00	30.40	45,277	-1.40(-4.40%)
Sep 17, 2021	31.80	31.80	30.80	31.80	33,773	+0.20(+0.63%)
Sep 16, 2021	31.60	31.80	30.80	31.60	35,993	-0.20(-0.63%)
Sep 15, 2021	31.00	32.20	30.00	31.80	64,497	+0.40(+1.27%)
Sep 14, 2021	33.80	33.80	31.20	31.40	134,457	-2.20(-6.55%)
Sep 13, 2021	34.80	35.00	33.20	33.60	497,708	+0.40(+1.20%)
Sep 10, 2021	34.00	34.00	32.80	33.20	268,341	-0.80(-2.35%)
Sep 09, 2021	36.20	36.38	33.60	34.00	167,309	-0.80(-2.30%)
Sep 08, 2021	33.00	37.00	31.00	34.80	523,981	+1.80(+5.45%)
Sep 07, 2021	33.00	33.80	31.60	33.00	45,946	+1.40(+4.43%)
Sep 03, 2021	32.80	33.40	31.20	31.60	37,750	-1.20(-3.66%)
Sep 02, 2021	33.20	34.00	32.50	32.80	30,440	-0.20(-0.61%)
Sep 01, 2021	32.80	33.00	31.80	33.00	31,380	+0.80(+2.48%)
Aug 31, 2021	32.20	32.80	32.00	32.20	25,656	+0.20(+0.63%)
Aug 30, 2021	31.60	32.80	31.00	32.00	49,399	+0.80(+2.56%)
Aug 27, 2021	30.20	31.60	30.00	31.20	30,327	+0.80(+2.63%)
Aug 26, 2021	30.40	31.60	29.90	30.40	31,294	+0.00(+0.00%)
Aug 25, 2021	30.40	31.40	30.20	30.40	34,643	+0.00(+0.00%)
Aug 24, 2021	29.80	30.50	29.00	30.40	46,547	+1.00(+3.40%)
Aug 23, 2021	28.80	29.60	28.60	29.40	47,765	+0.80(+2.80%)
Aug 20, 2021	27.80	28.80	27.80	28.60	33,607	+0.80(+2.88%)
Aug 19, 2021	29.00	29.40	27.20	27.80	71,167	-1.60(-5.44%)
Aug 18, 2021	29.00	29.60	28.20	29.40	28,342	+1.00(+3.52%)
Aug 17, 2021	29.00	29.40	28.20	28.40	37,902	-0.20(-0.70%)
Aug 16, 2021	29.00	29.40	28.40	28.60	45,840	-0.80(-2.72%)
Aug 13, 2021	30.00	30.08	29.20	29.40	45,257	-0.80(-2.65%)
Aug 12, 2021	29.20	30.80	29.19	30.20	42,461	+0.60(+2.03%)
Aug 11, 2021	29.60	30.00	29.20	29.60	23,495	-0.20(-0.67%)
Aug 10, 2021	29.80	30.20	29.30	29.80	25,466	-0.20(-0.67%)
Aug 09, 2021	29.60	30.00	29.00	30.00	42,647	+0.60(+2.04%)
Aug 06, 2021	29.40	29.60	28.60	29.40	32,621	-0.20(-0.68%)
Aug 05, 2021	29.00	29.80	28.40	29.60	35,130	+0.80(+2.78%)
Aug 04, 2021	29.60	29.91	28.50	28.80	40,390	-0.40(-1.37%)
Aug 03, 2021	31.20	31.20	28.02	29.20	185,043	-1.80(-5.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.